Acorn Historical Data

AC
Download
Date Close Price change Market cap Trading volume
Today $ 0.00794
+0.00%
$ 62.26 million $ 5,370
Yesterday $ 0.00731
-11.61%
$ -- $ 4,186
May 7, 2026 $ 0.00824
-9.26%
$ 65.89 million $ 6,411
May 6, 2026 $ 0.00907
+2.83%
$ 72.59 million $ 13,641
May 5, 2026 $ 0.00882
-5.08%
$ 70.56 million $ 13,128
May 4, 2026 $ 0.00929
-2.31%
$ 74.3 million $ 13,575
May 3, 2026 $ 0.0095
-2.75%
$ 76.02 million $ 14,259
May 2, 2026 $ 0.00975
-0.57%
$ 77.99 million $ 13,902
May 1, 2026 $ 0.0098
-4.98%
$ 78.42 million $ 14,735
Apr 30, 2026 $ 0.0103
+5.85%
$ 82.53 million $ 15,089
Apr 29, 2026 $ 0.00969
-3.48%
$ 77.53 million $ 15,854
Apr 28, 2026 $ 0.01
-1.10%
$ 80.32 million $ 11,525
Apr 27, 2026 $ 0.0102
-0.90%
$ 81.15 million $ 11,293
Apr 26, 2026 $ 0.0103
-1.19%
$ 82.01 million $ 12,037
Apr 25, 2026 $ 0.0104
-2.52%
$ 83.11 million $ 14,133
Apr 24, 2026 $ 0.0107
-0.94%
$ 85.21 million $ 11,397
Apr 23, 2026 $ 0.0108
-3.11%
$ 86.11 million $ 15,680
Apr 22, 2026 $ 0.0111
-0.83%
$ 88.87 million $ 11,933
Apr 21, 2026 $ 0.0112
-3.78%
$ 89.7 million $ 16,743
Apr 20, 2026 $ 0.0117
-2.14%
$ 93.21 million $ 14,435
Apr 19, 2026 $ 0.0119
-0.69%
$ 95.31 million $ 10,736
Apr 18, 2026 $ 0.012
-0.40%
$ 95.95 million $ 9,836
Apr 17, 2026 $ 0.0121
-1.11%
$ 96.5 million $ 13,215
Apr 16, 2026 $ 0.0122
-2.57%
$ 97.78 million $ 11,480
Apr 15, 2026 $ 0.0126
-2.17%
$ 100.73 million $ 13,102
Apr 14, 2026 $ 0.0128
-3.59%
$ 102.96 million $ 16,960
Apr 13, 2026 $ 0.0133
-0.46%
$ 106.59 million $ 10,515
Apr 12, 2026 $ 0.0134
-3.77%
$ 107.11 million $ 17,453
Apr 11, 2026 $ 0.0139
-2.49%
$ 111.17 million $ 15,795
Apr 10, 2026 $ 0.0142
-0.79%
$ 113.93 million $ 11,132
Apr 9, 2026 $ 0.0144
-1.97%
$ 114.84 million $ 14,241
Apr 8, 2026 $ 0.0146
-2.77%
$ 117.14 million $ 16,951
Apr 7, 2026 $ 0.0151
-2.38%
$ 120.66 million $ 14,919
Apr 6, 2026 $ 0.0155
-3.31%
$ 123.67 million $ 18,604
Apr 5, 2026 $ 0.016
-4.41%
$ 127.82 million $ 20,225
Apr 4, 2026 $ 0.0167
-1.69%
$ 133.69 million $ 14,612
Apr 3, 2026 $ 0.017
-2.55%
$ 135.99 million $ 30,312
Apr 2, 2026 $ 0.0174
-3.61%
$ 139.43 million $ 20,074
Apr 1, 2026 $ 0.0181
-1.64%
$ 144.64 million $ 13,338
Mar 31, 2026 $ 0.0184
-1.54%
$ 146.89 million $ 13,163
Mar 30, 2026 $ 0.0187
-0.39%
$ 149.26 million $ 10,974
Mar 29, 2026 $ 0.0187
-1.60%
$ 149.91 million $ 13,489
Mar 28, 2026 $ 0.019
-0.86%
$ 152.3 million $ 12,891
Mar 27, 2026 $ 0.0192
-5.24%
$ 153.64 million $ 24,192
Mar 26, 2026 $ 0.0203
-1.59%
$ 162.14 million $ 22,810
Mar 25, 2026 $ 0.0206
-0.71%
$ 164.74 million $ 9,506
Mar 24, 2026 $ 0.0207
-0.90%
$ 165.89 million $ 11,320
Mar 23, 2026 $ 0.0209
-0.68%
$ 167.4 million $ 11,165
Mar 22, 2026 $ 0.021
-1.31%
$ 168.42 million $ 12,403
Mar 21, 2026 $ 0.0213
-0.60%
$ 170.59 million $ 11,391
Download